Olympic Steel Inc (NQ: ZEUS )

34.22 -0.98 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 21.54 22.53 21.12 22.08 866,062 +1.12(+5.33%)
Jul 29, 2004 19.26 21.12 18.77 20.96 1,213,701 +2.78(+15.28%)
Jul 28, 2004 17.36 18.63 17.10 18.18 169,824 +0.86(+4.99%)
Jul 27, 2004 16.92 17.38 16.73 17.32 152,032 +0.05(+0.27%)
Jul 26, 2004 17.48 17.72 16.99 17.27 121,668 -0.49(-2.75%)
Jul 23, 2004 17.72 17.83 17.06 17.76 67,759 -0.22(-1.20%)
Jul 22, 2004 18.86 18.86 16.74 17.97 272,315 -0.89(-4.73%)
Jul 21, 2004 19.15 19.26 18.77 18.87 208,604 -0.21(-1.08%)
Jul 20, 2004 18.67 19.16 18.59 19.07 65,521 +0.27(+1.45%)
Jul 19, 2004 19.21 19.23 18.23 18.80 136,903 -0.06(-0.30%)
Jul 16, 2004 19.15 19.24 18.54 18.86 87,149 +0.00(+0.00%)
Jul 15, 2004 18.42 19.42 17.69 18.86 286,272 +0.64(+3.50%)
Jul 14, 2004 16.90 18.34 16.19 18.22 322,602 +1.48(+8.86%)
Jul 13, 2004 16.12 16.90 16.12 16.74 93,755 +0.27(+1.65%)
Jul 12, 2004 16.33 16.46 15.55 16.46 132,855 +0.08(+0.52%)
Jul 09, 2004 16.39 16.90 16.16 16.38 194,115 -0.52(-3.06%)
Jul 08, 2004 17.83 18.07 16.43 16.90 344,230 -1.26(-6.93%)
Jul 07, 2004 18.15 18.29 17.85 18.15 154,056 +0.05(+0.26%)
Jul 06, 2004 17.90 18.72 17.65 18.11 141,591 +0.20(+1.10%)
Jul 02, 2004 18.04 18.18 17.19 17.91 123,373 -0.16(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.